Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.10 | 142.90 | 139.00 | 139.00 | 1,375 | -1.00(-0.71%) |
Nov 29, 2017 | 141.00 | 141.53 | 139.00 | 140.00 | 1,050 | -2.00(-1.41%) |
Nov 28, 2017 | 144.00 | 145.46 | 141.00 | 142.00 | 1,185 | -2.00(-1.39%) |
Nov 27, 2017 | 145.00 | 146.90 | 142.00 | 144.00 | 665 | -2.00(-1.37%) |
Nov 24, 2017 | 143.00 | 146.00 | 142.00 | 146.00 | 190 | +2.50(+1.74%) |
Nov 22, 2017 | 141.00 | 147.00 | 141.00 | 143.50 | 1,480 | -3.50(-2.38%) |
Nov 21, 2017 | 148.00 | 150.00 | 147.00 | 147.00 | 522 | -1.50(-1.01%) |
Nov 20, 2017 | 148.00 | 150.00 | 147.50 | 148.50 | 627 | -0.50(-0.34%) |
Nov 17, 2017 | 148.46 | 151.93 | 147.00 | 149.00 | 863 | -1.00(-0.67%) |
Nov 16, 2017 | 149.00 | 150.00 | 146.01 | 150.00 | 287 | +1.00(+0.67%) |
Nov 15, 2017 | 146.00 | 149.00 | 143.00 | 149.00 | 1,007 | +2.00(+1.36%) |
Nov 14, 2017 | 152.00 | 153.96 | 144.00 | 147.00 | 2,582 | -7.00(-4.55%) |
Nov 13, 2017 | 151.00 | 154.00 | 151.00 | 154.00 | 694 | +1.00(+0.65%) |
Nov 10, 2017 | 156.00 | 158.00 | 150.00 | 153.00 | 776 | -11.00(-6.71%) |
Nov 09, 2017 | 155.00 | 165.00 | 154.00 | 164.00 | 1,003 | +8.00(+5.13%) |
Nov 08, 2017 | 153.00 | 156.42 | 150.01 | 156.00 | 782 | +1.50(+0.97%) |
Nov 07, 2017 | 165.00 | 165.00 | 150.00 | 154.50 | 1,850 | +0.50(+0.32%) |
Nov 06, 2017 | 153.00 | 158.00 | 150.00 | 154.00 | 949 | +4.00(+2.67%) |
Nov 03, 2017 | 149.00 | 151.00 | 148.00 | 150.00 | 684 | +0.00(+0.00%) |
Nov 02, 2017 | 154.00 | 154.00 | 148.00 | 150.00 | 965 | +0.00(+0.00%) |
Nov 01, 2017 | 151.00 | 154.13 | 148.00 | 150.00 | 1,014 | -2.00(-1.32%) |
Oct 31, 2017 | 153.00 | 156.00 | 147.00 | 152.00 | 2,225 | +0.00(+0.00%) |
Oct 30, 2017 | 165.00 | 165.00 | 144.00 | 152.00 | 3,194 | -1.00(-0.65%) |
Oct 27, 2017 | 159.00 | 161.00 | 151.00 | 153.00 | 1,534 | -7.00(-4.38%) |
Oct 26, 2017 | 165.00 | 166.00 | 155.00 | 160.00 | 2,414 | -4.00(-2.44%) |
Oct 25, 2017 | 170.00 | 175.00 | 163.00 | 164.00 | 1,195 | -9.00(-5.20%) |
Oct 24, 2017 | 162.00 | 173.00 | 162.00 | 173.00 | 1,066 | +6.00(+3.59%) |
Oct 23, 2017 | 163.00 | 168.00 | 162.00 | 167.00 | 1,019 | +5.00(+3.09%) |
Oct 20, 2017 | 161.00 | 165.00 | 160.77 | 162.00 | 921 | +0.00(+0.00%) |
Oct 19, 2017 | 166.00 | 167.00 | 160.00 | 162.00 | 1,281 | -6.00(-3.57%) |
Oct 18, 2017 | 173.00 | 173.00 | 164.00 | 168.00 | 1,125 | -5.00(-2.89%) |
Oct 17, 2017 | 173.00 | 179.95 | 161.00 | 173.00 | 1,938 | +2.00(+1.17%) |
Oct 16, 2017 | 182.00 | 182.00 | 164.00 | 171.00 | 2,562 | -8.00(-4.47%) |
Oct 13, 2017 | 185.00 | 185.00 | 178.00 | 179.00 | 3,655 | -1.00(-0.56%) |
Oct 12, 2017 | 195.00 | 195.00 | 181.00 | 180.00 | 4,055 | -12.00(-6.25%) |
Oct 11, 2017 | 192.00 | 204.00 | 188.00 | 192.00 | 11,634 | +13.00(+7.26%) |
Oct 10, 2017 | 191.00 | 191.90 | 172.00 | 179.00 | 4,924 | -1.00(-0.56%) |
Oct 09, 2017 | 171.00 | 183.00 | 171.00 | 180.00 | 2,365 | +8.50(+4.96%) |
Oct 06, 2017 | 173.00 | 182.00 | 171.00 | 171.50 | 2,007 | +1.50(+0.88%) |
Oct 05, 2017 | 168.00 | 174.00 | 168.00 | 170.00 | 775 | +2.00(+1.19%) |
Oct 04, 2017 | 175.00 | 175.00 | 166.00 | 168.00 | 851 | -4.00(-2.33%) |
Oct 03, 2017 | 175.00 | 176.00 | 165.00 | 172.00 | 1,027 | +0.00(+0.00%) |
Oct 02, 2017 | 167.00 | 172.00 | 166.00 | 172.00 | 642 | +5.00(+2.99%) |
Sep 29, 2017 | 169.00 | 171.00 | 165.00 | 167.00 | 754 | -3.00(-1.76%) |
Sep 28, 2017 | 174.00 | 174.87 | 162.00 | 170.00 | 1,827 | -4.00(-2.30%) |
Sep 27, 2017 | 182.00 | 183.00 | 164.00 | 174.00 | 4,516 | -7.00(-3.87%) |
Sep 26, 2017 | 179.00 | 185.00 | 177.05 | 181.00 | 1,116 | +4.00(+2.26%) |
Sep 25, 2017 | 177.00 | 181.00 | 172.00 | 177.00 | 1,150 | -2.00(-1.12%) |
Sep 22, 2017 | 175.00 | 180.00 | 172.00 | 179.00 | 314 | +3.00(+1.70%) |
Sep 21, 2017 | 193.00 | 193.00 | 175.00 | 176.00 | 1,724 | +4.00(+2.33%) |
Sep 20, 2017 | 176.00 | 180.92 | 170.00 | 172.00 | 1,350 | -6.00(-3.37%) |
Sep 19, 2017 | 181.00 | 183.19 | 173.00 | 178.00 | 890 | -5.00(-2.73%) |
Sep 18, 2017 | 180.00 | 188.00 | 180.00 | 183.00 | 1,110 | +4.00(+2.23%) |
Sep 15, 2017 | 190.00 | 192.00 | 177.00 | 179.00 | 3,200 | -8.00(-4.28%) |
Sep 14, 2017 | 169.00 | 192.00 | 166.10 | 187.00 | 4,699 | +22.00(+13.33%) |
Sep 13, 2017 | 165.00 | 168.00 | 157.34 | 165.00 | 1,397 | +3.00(+1.85%) |
Sep 12, 2017 | 160.00 | 163.00 | 159.00 | 162.00 | 305 | +4.00(+2.53%) |
Sep 11, 2017 | 158.00 | 160.00 | 155.00 | 158.00 | 497 | +3.00(+1.94%) |
Sep 08, 2017 | 156.00 | 164.00 | 153.00 | 155.00 | 842 | -1.00(-0.64%) |
Sep 07, 2017 | 161.35 | 162.00 | 153.50 | 156.00 | 917 | -5.00(-3.11%) |
Sep 06, 2017 | 160.00 | 167.00 | 160.00 | 161.00 | 526 | -1.00(-0.62%) |
Sep 05, 2017 | 171.00 | 171.00 | 162.00 | 162.00 | 447 | -3.00(-1.82%) |